Betashares S&P Australian Shares High Yield ETF (ASX:HYLD)
Australia
· Delayed Price · Currency is AUD 32.32
-0.76 (-2.30%)
At close: Mar 9, 2026
ASX:HYLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.44 | 32.44 | 31.90 | 32.32 | 32.32 | -2.30% | 18,310 |
| Mar 6, 2026 | 33.03 | 33.09 | 32.97 | 33.08 | 33.08 | -0.99% | 8,774 |
| Mar 5, 2026 | 33.45 | 33.45 | 33.28 | 33.41 | 33.41 | 0.94% | 12,667 |
| Mar 4, 2026 | 33.47 | 33.49 | 33.08 | 33.10 | 33.10 | -1.78% | 12,998 |
| Mar 3, 2026 | 33.96 | 34.01 | 33.65 | 33.70 | 33.70 | -0.74% | 17,698 |
| Mar 2, 2026 | 34.09 | 34.09 | 33.72 | 33.95 | 33.95 | -0.41% | 32,145 |
| Feb 27, 2026 | 33.99 | 34.09 | 33.87 | 34.09 | 33.97 | 0.21% | 10,433 |
| Feb 26, 2026 | 34.00 | 34.08 | 33.92 | 34.02 | 33.90 | 0.74% | 2,666 |
| Feb 25, 2026 | 33.70 | 33.80 | 33.65 | 33.77 | 33.65 | 0.75% | 10,307 |
| Feb 24, 2026 | 33.45 | 33.53 | 33.39 | 33.52 | 33.40 | 0.21% | 1,712 |
| Feb 23, 2026 | 33.65 | 33.77 | 33.40 | 33.45 | 33.34 | -0.54% | 18,467 |
| Feb 20, 2026 | 33.60 | 33.64 | 33.50 | 33.63 | 33.51 | 0.09% | 745 |
| Feb 19, 2026 | 33.12 | 33.67 | 33.12 | 33.60 | 33.48 | 1.51% | 13,529 |
| Feb 18, 2026 | 33.16 | 33.16 | 33.04 | 33.10 | 32.99 | 0.64% | 4,246 |
| Feb 17, 2026 | 33.00 | 33.00 | 32.87 | 32.89 | 32.78 | 0.43% | 2,389 |
| Feb 16, 2026 | 32.87 | 32.87 | 32.68 | 32.75 | 32.64 | -0.33% | 2,974 |
| Feb 13, 2026 | 33.09 | 33.09 | 32.80 | 32.86 | 32.75 | -0.36% | 2,105 |
| Feb 12, 2026 | 32.88 | 33.17 | 32.88 | 32.98 | 32.87 | 1.38% | 3,634 |
| Feb 11, 2026 | 32.32 | 32.55 | 32.30 | 32.53 | 32.42 | 1.66% | 9,264 |
| Feb 10, 2026 | 32.19 | 32.25 | 32.00 | 32.00 | 31.89 | -0.78% | 3,938 |
| Feb 9, 2026 | 32.01 | 32.27 | 32.00 | 32.25 | 32.14 | 1.90% | 3,652 |
| Feb 6, 2026 | 32.16 | 32.16 | 31.65 | 31.65 | 31.54 | -2.10% | 5,054 |
| Feb 5, 2026 | 32.29 | 32.33 | 32.25 | 32.33 | 32.22 | 0.12% | 2,699 |
| Feb 4, 2026 | 31.90 | 32.33 | 31.80 | 32.29 | 32.18 | 1.19% | 3,698 |
| Feb 3, 2026 | 32.04 | 32.05 | 31.91 | 31.91 | 31.80 | 0.54% | 3,798 |
| Feb 2, 2026 | 32.04 | 32.04 | 31.67 | 31.74 | 31.63 | -0.84% | 4,534 |
| Jan 30, 2026 | 32.10 | 32.20 | 32.01 | 32.01 | 31.78 | - | 8,964 |
| Jan 29, 2026 | 32.00 | 32.01 | 31.75 | 32.01 | 31.78 | 0.44% | 9,914 |
| Jan 28, 2026 | 31.99 | 32.00 | 31.78 | 31.87 | 31.64 | -0.19% | 3,090 |
| Jan 27, 2026 | 31.57 | 31.98 | 31.57 | 31.93 | 31.70 | 1.53% | 5,168 |
| Jan 23, 2026 | 31.58 | 31.58 | 31.41 | 31.45 | 31.23 | -0.47% | 8,295 |
| Jan 22, 2026 | 31.31 | 31.64 | 31.31 | 31.60 | 31.37 | 1.44% | 6,486 |
| Jan 21, 2026 | 31.27 | 31.29 | 31.15 | 31.15 | 30.93 | -0.73% | 11,583 |
| Jan 20, 2026 | 31.58 | 31.58 | 31.36 | 31.38 | 31.16 | -0.73% | 16,373 |
| Jan 19, 2026 | 31.68 | 31.68 | 31.52 | 31.61 | 31.38 | -0.28% | 12,342 |
| Jan 16, 2026 | 31.56 | 31.75 | 31.50 | 31.70 | 31.47 | 0.79% | 9,630 |
| Jan 15, 2026 | 31.57 | 31.57 | 31.40 | 31.45 | 31.23 | 0.51% | 5,042 |
| Jan 14, 2026 | 31.50 | 31.50 | 31.19 | 31.29 | 31.07 | -0.26% | 4,571 |
| Jan 13, 2026 | 31.15 | 31.43 | 31.15 | 31.37 | 31.15 | 0.87% | 2,495 |
| Jan 12, 2026 | 31.05 | 31.19 | 30.95 | 31.10 | 30.88 | 0.13% | 8,939 |
| Jan 9, 2026 | 31.18 | 31.18 | 30.95 | 31.06 | 30.84 | -0.22% | 5,742 |
| Jan 8, 2026 | 31.04 | 31.13 | 30.93 | 31.13 | 30.91 | 0.45% | 6,415 |
| Jan 7, 2026 | 31.06 | 31.10 | 30.97 | 30.99 | 30.77 | -0.16% | 9,501 |
| Jan 6, 2026 | 31.50 | 31.50 | 31.04 | 31.04 | 30.82 | -0.99% | 13,908 |
| Jan 5, 2026 | 31.35 | 31.39 | 31.27 | 31.35 | 31.13 | 0.10% | 13,220 |
| Jan 2, 2026 | 31.20 | 31.32 | 31.20 | 31.32 | 31.10 | 0.38% | 2,522 |
| Dec 31, 2025 | 31.48 | 31.48 | 31.20 | 31.20 | 30.86 | -0.57% | 2,338 |
| Dec 30, 2025 | 31.40 | 31.44 | 31.32 | 31.38 | 31.04 | 0.22% | 36,490 |
| Dec 29, 2025 | 31.40 | 31.50 | 31.28 | 31.31 | 30.97 | -0.19% | 4,163 |
| Dec 24, 2025 | 31.44 | 31.49 | 31.32 | 31.37 | 31.03 | -0.48% | 1,428 |
| Dec 23, 2025 | 31.26 | 31.56 | 31.24 | 31.52 | 31.18 | 0.96% | 2,449 |
| Dec 22, 2025 | 31.05 | 31.23 | 31.05 | 31.22 | 30.88 | 0.58% | 8,796 |
| Dec 19, 2025 | 31.06 | 31.15 | 31.01 | 31.04 | 30.70 | 0.26% | 3,663 |
| Dec 18, 2025 | 30.91 | 31.03 | 30.89 | 30.96 | 30.62 | 0.16% | 35,590 |
| Dec 17, 2025 | 31.05 | 31.05 | 30.84 | 30.91 | 30.57 | -0.45% | 6,090 |
| Dec 16, 2025 | 31.17 | 31.38 | 31.00 | 31.05 | 30.71 | -0.38% | 15,076 |
| Dec 15, 2025 | 31.28 | 31.28 | 31.09 | 31.17 | 30.83 | -0.42% | 11,253 |
| Dec 12, 2025 | 31.10 | 31.32 | 31.10 | 31.30 | 30.96 | 0.94% | 4,237 |
| Dec 11, 2025 | 31.00 | 31.13 | 30.97 | 31.01 | 30.67 | 0.42% | 4,597 |
| Dec 10, 2025 | 30.90 | 30.94 | 30.82 | 30.88 | 30.54 | -0.16% | 2,857 |
| Dec 9, 2025 | 30.92 | 30.97 | 30.87 | 30.93 | 30.59 | 0.10% | 6,084 |
| Dec 8, 2025 | 30.99 | 31.03 | 30.90 | 30.90 | 30.56 | -0.26% | 2,337 |
| Dec 5, 2025 | 31.01 | 31.01 | 30.90 | 30.98 | 30.64 | -0.19% | 6,904 |
| Dec 4, 2025 | 30.80 | 31.04 | 30.75 | 31.04 | 30.70 | 1.04% | 63,862 |
| Dec 3, 2025 | 30.69 | 30.83 | 30.67 | 30.72 | 30.38 | 0.16% | 7,890 |
| Dec 2, 2025 | 30.72 | 30.73 | 30.64 | 30.67 | 30.33 | 0.36% | 2,683 |
| Dec 1, 2025 | 30.75 | 30.75 | 30.54 | 30.56 | 30.23 | -0.75% | 3,155 |
| Nov 28, 2025 | 30.82 | 30.84 | 30.75 | 30.79 | 30.34 | -0.16% | 9,070 |
| Nov 27, 2025 | 31.02 | 31.02 | 30.83 | 30.84 | 30.38 | -0.29% | 14,064 |
| Nov 26, 2025 | 30.96 | 31.10 | 30.93 | 30.93 | 30.47 | 0.85% | 12,758 |
| Nov 25, 2025 | 30.89 | 30.89 | 30.65 | 30.67 | 30.22 | -0.49% | 4,769 |
| Nov 24, 2025 | 30.72 | 30.82 | 30.68 | 30.82 | 30.36 | 0.85% | 2,229 |
| Nov 21, 2025 | 30.70 | 30.70 | 30.43 | 30.56 | 30.11 | -1.20% | 12,785 |
| Nov 20, 2025 | 30.90 | 30.96 | 30.73 | 30.93 | 30.47 | 0.59% | 3,899 |
| Nov 19, 2025 | 30.90 | 30.90 | 30.73 | 30.75 | 30.30 | -0.45% | 6,603 |
| Nov 18, 2025 | 31.35 | 31.35 | 30.80 | 30.89 | 30.43 | -1.69% | 27,896 |
| Nov 17, 2025 | 31.41 | 31.42 | 31.28 | 31.42 | 30.96 | 0.06% | 6,723 |
| Nov 14, 2025 | 31.55 | 31.55 | 31.35 | 31.40 | 30.94 | -0.60% | 19,721 |
| Nov 13, 2025 | 32.08 | 32.08 | 31.50 | 31.59 | 31.12 | -1.59% | 37,570 |
| Nov 12, 2025 | 32.00 | 32.16 | 32.00 | 32.10 | 31.63 | 0.63% | 1,728 |
| Nov 11, 2025 | 31.91 | 32.00 | 31.88 | 31.90 | 31.43 | 0.79% | 2,185 |
| Nov 10, 2025 | 31.56 | 31.65 | 31.40 | 31.65 | 31.18 | 0.80% | 4,584 |
| Nov 7, 2025 | 31.61 | 31.66 | 31.38 | 31.40 | 30.94 | -0.41% | 12,520 |
| Nov 6, 2025 | 31.52 | 31.64 | 31.50 | 31.53 | 31.06 | 0.38% | 18,353 |
| Nov 5, 2025 | 31.64 | 31.64 | 31.27 | 31.41 | 30.95 | 0.19% | 1,651 |
| Nov 4, 2025 | 31.60 | 31.68 | 31.33 | 31.35 | 30.89 | -0.70% | 7,772 |
| Nov 3, 2025 | 31.45 | 31.57 | 31.27 | 31.57 | 31.10 | -0.09% | 4,192 |
| Oct 31, 2025 | 31.67 | 31.76 | 31.57 | 31.60 | 31.02 | -0.19% | 14,044 |
| Oct 30, 2025 | 31.81 | 31.82 | 31.65 | 31.66 | 31.07 | -0.53% | 7,606 |
| Oct 29, 2025 | 32.22 | 32.22 | 31.80 | 31.83 | 31.24 | -1.06% | 9,331 |
| Oct 28, 2025 | 31.94 | 32.27 | 31.94 | 32.17 | 31.58 | 0.94% | 8,360 |
| Oct 27, 2025 | 31.91 | 31.93 | 31.84 | 31.87 | 31.28 | 0.31% | 5,021 |
| Oct 24, 2025 | 31.82 | 31.91 | 31.72 | 31.77 | 31.18 | -0.16% | 5,596 |
| Oct 23, 2025 | 31.78 | 31.85 | 31.69 | 31.82 | 31.23 | 0.13% | 6,015 |
| Oct 22, 2025 | 31.86 | 31.86 | 31.67 | 31.78 | 31.19 | -0.25% | 8,887 |
| Oct 21, 2025 | 31.86 | 31.89 | 31.67 | 31.86 | 31.27 | 0.60% | 9,440 |
| Oct 20, 2025 | 31.63 | 31.69 | 31.48 | 31.67 | 31.08 | -1.00% | 13,750 |
| Oct 17, 2025 | 31.71 | 31.99 | 31.47 | 31.99 | 31.40 | 0.72% | 8,999 |
| Oct 16, 2025 | 31.49 | 31.94 | 31.49 | 31.76 | 31.17 | 0.95% | 7,480 |
| Oct 15, 2025 | 31.48 | 31.51 | 31.43 | 31.46 | 30.88 | 0.96% | 5,756 |